Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 18.25 | 19.20 | 18.13 | 18.19 | 293,538 | +0.37(+2.08%) |
Jun 27, 2008 | 18.45 | 18.45 | 17.50 | 17.82 | 209,511 | -0.76(-4.09%) |
Jun 26, 2008 | 18.25 | 19.04 | 18.01 | 18.58 | 236,605 | +0.08(+0.43%) |
Jun 25, 2008 | 18.46 | 18.68 | 18.46 | 18.50 | 385,203 | +0.00(+0.00%) |
Jun 24, 2008 | 18.80 | 18.85 | 18.21 | 18.50 | 416,467 | -0.30(-1.60%) |
Jun 23, 2008 | 19.00 | 19.06 | 18.80 | 18.80 | 158,507 | -0.20(-1.05%) |
Jun 20, 2008 | 19.22 | 19.32 | 18.90 | 19.00 | 258,322 | -0.10(-0.52%) |
Jun 19, 2008 | 19.29 | 19.52 | 19.10 | 19.10 | 142,905 | -0.17(-0.88%) |
Jun 18, 2008 | 19.59 | 19.70 | 19.25 | 19.27 | 252,600 | -0.28(-1.43%) |
Jun 17, 2008 | 19.95 | 19.99 | 19.55 | 19.55 | 106,244 | -0.33(-1.66%) |
Jun 16, 2008 | 19.51 | 20.01 | 19.50 | 19.88 | 111,070 | +0.38(+1.95%) |
Jun 13, 2008 | 19.72 | 19.72 | 19.37 | 19.50 | 287,233 | +0.00(+0.00%) |
Jun 12, 2008 | 19.53 | 19.65 | 19.48 | 19.50 | 288,408 | +0.10(+0.52%) |
Jun 11, 2008 | 20.14 | 20.14 | 19.35 | 19.40 | 249,171 | -0.60(-3.00%) |
Jun 10, 2008 | 19.71 | 20.05 | 19.60 | 20.00 | 326,565 | +0.46(+2.35%) |
Jun 09, 2008 | 19.75 | 19.75 | 19.50 | 19.54 | 153,898 | +0.02(+0.10%) |
Jun 06, 2008 | 19.74 | 19.77 | 19.50 | 19.52 | 104,505 | -0.11(-0.56%) |
Jun 05, 2008 | 19.95 | 20.06 | 19.63 | 19.63 | 141,332 | -0.16(-0.81%) |
Jun 04, 2008 | 20.00 | 20.25 | 19.76 | 19.79 | 72,960 | -0.16(-0.80%) |
Jun 03, 2008 | 19.75 | 20.04 | 19.50 | 19.95 | 137,313 | +0.32(+1.63%) |
Jun 02, 2008 | 19.60 | 19.63 | 19.33 | 19.63 | 252,458 | +0.13(+0.67%) |
May 30, 2008 | 19.85 | 19.93 | 19.50 | 19.50 | 218,871 | -0.20(-1.02%) |
May 29, 2008 | 19.53 | 19.96 | 19.50 | 19.70 | 114,319 | +0.03(+0.15%) |
May 28, 2008 | 19.50 | 19.84 | 19.40 | 19.67 | 969,768 | +0.27(+1.39%) |
May 27, 2008 | 19.45 | 19.50 | 19.10 | 19.40 | 591,645 | +0.01(+0.05%) |
May 26, 2008 | 19.35 | 19.75 | 19.14 | 19.39 | 61,150 | +0.09(+0.47%) |
May 23, 2008 | 19.41 | 19.41 | 19.00 | 19.30 | 715,344 | +0.16(+0.84%) |
May 22, 2008 | 19.64 | 19.69 | 19.14 | 19.14 | 686,816 | -0.36(-1.85%) |
May 21, 2008 | 19.50 | 19.70 | 19.41 | 19.50 | 773,932 | -0.14(-0.71%) |
May 20, 2008 | 19.70 | 19.86 | 19.60 | 19.64 | 432,757 | -0.10(-0.51%) |
May 19, 2008 | 19.89 | 19.95 | 19.60 | 19.74 | 261,601 | +0.00(+0.00%) |
May 16, 2008 | 19.89 | 19.95 | 19.60 | 19.74 | 261,601 | -0.01(-0.05%) |
May 15, 2008 | 20.00 | 20.00 | 19.56 | 19.75 | 487,471 | +0.21(+1.07%) |
May 14, 2008 | 19.86 | 20.25 | 19.53 | 19.54 | 974,705 | -0.36(-1.81%) |
May 13, 2008 | 19.99 | 20.19 | 19.72 | 19.90 | 505,097 | -0.02(-0.10%) |
May 12, 2008 | 20.11 | 20.11 | 19.61 | 19.92 | 199,112 | -0.22(-1.09%) |
May 09, 2008 | 20.54 | 20.54 | 20.14 | 20.14 | 297,582 | -0.06(-0.30%) |
May 08, 2008 | 20.44 | 20.45 | 20.00 | 20.20 | 143,961 | +0.16(+0.80%) |
May 07, 2008 | 20.01 | 20.50 | 20.01 | 20.04 | 100,127 | -0.06(-0.30%) |
May 06, 2008 | 19.76 | 20.40 | 19.76 | 20.10 | 71,147 | +0.40(+2.03%) |
May 05, 2008 | 20.12 | 21.36 | 19.68 | 19.70 | 218,968 | -0.10(-0.51%) |
May 02, 2008 | 19.71 | 20.38 | 19.80 | 19.80 | 173,438 | +0.43(+2.22%) |
May 01, 2008 | 19.15 | 19.62 | 19.37 | 19.37 | 37,454 | +0.02(+0.10%) |
Apr 30, 2008 | 18.51 | 19.56 | 18.51 | 19.35 | 339,807 | +0.62(+3.31%) |
Apr 29, 2008 | 18.87 | 18.90 | 18.50 | 18.73 | 56,310 | +0.14(+0.75%) |
Apr 28, 2008 | 18.44 | 18.85 | 18.25 | 18.59 | 344,412 | +0.24(+1.31%) |
Apr 25, 2008 | 18.07 | 18.64 | 18.07 | 18.35 | 90,487 | +0.16(+0.88%) |
Apr 24, 2008 | 17.99 | 18.36 | 17.97 | 18.19 | 58,165 | +0.29(+1.62%) |
Apr 23, 2008 | 17.95 | 17.97 | 17.50 | 17.90 | 232,675 | -0.06(-0.33%) |
Apr 22, 2008 | 18.30 | 18.50 | 17.95 | 17.96 | 126,436 | -0.05(-0.28%) |
Apr 21, 2008 | 18.05 | 18.22 | 18.01 | 18.01 | 54,231 | -0.19(-1.04%) |
Apr 18, 2008 | 17.98 | 18.38 | 17.90 | 18.20 | 121,639 | +0.19(+1.05%) |
Apr 17, 2008 | 18.02 | 18.54 | 17.85 | 18.01 | 481,299 | -0.02(-0.11%) |
Apr 16, 2008 | 18.11 | 18.23 | 17.90 | 18.03 | 188,333 | -0.07(-0.39%) |
Apr 15, 2008 | 18.50 | 18.50 | 17.33 | 18.10 | 412,278 | -0.24(-1.31%) |
Apr 14, 2008 | 18.52 | 18.58 | 18.09 | 18.34 | 139,565 | -0.21(-1.13%) |
Apr 11, 2008 | 18.89 | 19.15 | 18.55 | 18.55 | 119,629 | -0.25(-1.33%) |
Apr 10, 2008 | 19.00 | 19.36 | 18.68 | 18.80 | 185,855 | +0.18(+0.97%) |
Apr 09, 2008 | 19.08 | 19.20 | 18.34 | 18.62 | 111,012 | -0.73(-3.77%) |
Apr 08, 2008 | 19.08 | 19.35 | 18.72 | 19.35 | 204,227 | +0.27(+1.42%) |
Apr 07, 2008 | 18.80 | 19.70 | 18.80 | 19.08 | 210,675 | +0.07(+0.37%) |
Apr 04, 2008 | 18.49 | 19.14 | 18.33 | 19.01 | 202,845 | +0.50(+2.70%) |
Apr 03, 2008 | 17.94 | 18.75 | 17.91 | 18.51 | 179,777 | +0.44(+2.43%) |
Apr 02, 2008 | 18.00 | 18.40 | 17.83 | 18.07 | 369,272 | +0.12(+0.67%) |